Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 282,15 | 286,34 | 281,83 | 284,67 | 1,82% | 690.479,00 |
| 16.04.2026 | 279,11 | 280,45 | 278,04 | 279,57 | 0,46% | 635.856,00 |
| 15.04.2026 | 278,50 | 279,33 | 276,97 | 278,28 | 0,01% | 1.397.580,00 |
| 14.04.2026 | 277,50 | 278,87 | 276,42 | 278,24 | 0,76% | 451.697,00 |
| 13.04.2026 | 271,36 | 276,18 | 271,21 | 276,13 | 1,48% | 442.207,00 |
| 10.04.2026 | 273,68 | 273,80 | 271,64 | 272,11 | -0,32% | 436.027,00 |
| 09.04.2026 | 271,90 | 274,16 | 271,07 | 272,98 | -0,04% | 1.299.939,00 |
| 08.04.2026 | 273,74 | 274,81 | 271,39 | 273,10 | 2,84% | 595.815,00 |
| 07.04.2026 | 264,62 | 266,80 | 263,38 | 265,55 | 0,02% | 605.632,00 |
| 06.04.2026 | 264,34 | 265,80 | 263,10 | 265,51 | 0,32% | 1.003.790,00 |
| 02.04.2026 | 260,00 | 266,79 | 258,73 | 264,66 | 0,47% | 728.682,00 |
| 01.04.2026 | 263,59 | 265,71 | 263,27 | 263,41 | 0,57% | 926.320,00 |
| 31.03.2026 | 257,43 | 263,19 | 256,45 | 261,92 | 3,18% | 1.275.062,00 |
| 30.03.2026 | 258,85 | 259,05 | 252,69 | 253,84 | -0,95% | 1.217.165,00 |
| 27.03.2026 | 259,38 | 259,85 | 255,62 | 256,27 | -2,09% | 938.677,00 |
| 26.03.2026 | 263,51 | 266,45 | 261,52 | 261,74 | -1,63% | 851.484,00 |
| 25.03.2026 | 266,43 | 267,55 | 263,30 | 266,09 | 0,98% | 931.331,00 |
| 24.03.2026 | 260,32 | 264,93 | 259,59 | 263,51 | 0,49% | 545.305,00 |
| 23.03.2026 | 262,14 | 266,21 | 261,11 | 262,22 | 1,94% | 974.466,00 |
| 20.03.2026 | 262,79 | 263,11 | 255,58 | 257,24 | -2,32% | 1.153.298,00 |
| 19.03.2026 | 259,40 | 265,06 | 259,25 | 263,35 | 0,30% | 1.063.182,00 |
| 18.03.2026 | 264,26 | 265,64 | 262,48 | 262,55 | -1,08% | 1.020.375,00 |
| 17.03.2026 | 264,48 | 266,79 | 264,40 | 265,42 | 0,97% | 557.047,00 |
| 16.03.2026 | 263,31 | 265,44 | 262,56 | 262,88 | 0,87% | 527.836,00 |
| 13.03.2026 | 262,78 | 264,22 | 259,93 | 260,61 | -0,05% | 603.359,00 |
| 12.03.2026 | 263,17 | 264,52 | 260,63 | 260,75 | -2,12% | 847.082,00 |
| 11.03.2026 | 265,96 | 267,69 | 264,40 | 266,41 | -0,09% | 547.036,00 |
| 10.03.2026 | 267,85 | 270,91 | 266,20 | 266,65 | -0,47% | 737.003,00 |
| 09.03.2026 | 262,14 | 268,63 | 258,81 | 267,91 | 1,02% | 1.193.431,00 |
| 06.03.2026 | 266,75 | 267,18 | 264,09 | 265,20 | -2,18% | 721.583,00 |
| 05.03.2026 | 273,04 | 275,18 | 268,90 | 271,12 | -1,55% | 714.940,00 |
| 04.03.2026 | 275,64 | 276,69 | 273,00 | 275,40 | 0,50% | 688.030,00 |
| 03.03.2026 | 272,08 | 275,61 | 267,60 | 274,02 | -1,69% | 1.055.340,00 |
| 02.03.2026 | 273,78 | 279,28 | 273,68 | 278,74 | 0,59% | 639.064,00 |
| 27.02.2026 | 276,66 | 277,51 | 274,83 | 277,11 | -1,01% | 672.472,00 |
| 26.02.2026 | 278,86 | 280,17 | 276,43 | 279,93 | 0,66% | 755.548,00 |
| 25.02.2026 | 279,17 | 279,17 | 276,06 | 278,09 | 0,25% | 531.264,00 |
| 24.02.2026 | 274,61 | 277,74 | 274,45 | 277,41 | 1,05% | 471.912,00 |
| 23.02.2026 | 277,96 | 278,65 | 272,92 | 274,54 | -1,65% | 535.408,00 |
| 20.02.2026 | 277,32 | 281,90 | 276,79 | 279,14 | 0,34% | 1.125.572,00 |
| 19.02.2026 | 276,78 | 278,33 | 275,95 | 278,19 | 0,06% | 755.474,00 |
| 18.02.2026 | 276,19 | 279,75 | 275,33 | 278,01 | 0,71% | 669.698,00 |
| 17.02.2026 | 275,70 | 277,27 | 272,66 | 276,04 | -0,09% | 803.790,00 |
| 13.02.2026 | 273,44 | 277,85 | 271,66 | 276,30 | 1,23% | 862.499,00 |
| 12.02.2026 | 279,82 | 281,40 | 271,60 | 272,94 | -1,87% | 1.593.284,00 |
| 11.02.2026 | 280,36 | 281,47 | 276,04 | 278,13 | -0,29% | 583.325,00 |
| 10.02.2026 | 278,82 | 280,63 | 278,14 | 278,93 | 0,15% | 455.487,00 |
| 09.02.2026 | 276,84 | 279,41 | 275,98 | 278,51 | 0,42% | 787.883,00 |
| 06.02.2026 | 272,39 | 277,89 | 272,17 | 277,35 | 3,12% | 698.557,00 |
| 05.02.2026 | 270,05 | 272,77 | 268,21 | 268,96 | -1,18% | 704.159,00 |
| 04.02.2026 | 273,08 | 274,40 | 268,98 | 272,17 | -0,02% | 1.130.102,00 |
| 03.02.2026 | 272,71 | 274,58 | 268,52 | 272,22 | 0,18% | 1.069.071,00 |
| 02.02.2026 | 268,71 | 272,70 | 268,71 | 271,74 | 0,69% | 737.010,00 |
| 30.01.2026 | 271,35 | 273,31 | 268,07 | 269,89 | -1,01% | 1.093.484,00 |
| 29.01.2026 | 274,19 | 274,68 | 269,27 | 272,65 | -0,19% | 1.068.769,00 |
| 28.01.2026 | 275,11 | 275,65 | 272,69 | 273,17 | -0,33% | 571.132,00 |
| 27.01.2026 | 274,43 | 274,52 | 273,04 | 274,07 | 0,03% | 553.504,00 |
| 26.01.2026 | 274,95 | 275,88 | 273,57 | 273,99 | -0,24% | 521.068,00 |
| 23.01.2026 | 277,32 | 277,78 | 273,85 | 274,66 | -1,08% | 932.989,00 |
| 22.01.2026 | 278,67 | 279,85 | 277,36 | 277,66 | 0,29% | 900.826,00 |
| 21.01.2026 | 273,93 | 277,93 | 273,04 | 276,85 | 1,86% | 616.027,00 |
| 20.01.2026 | 271,97 | 274,35 | 271,11 | 271,79 | -1,36% | 804.065,00 |
| 16.01.2026 | 276,18 | 276,72 | 274,79 | 275,53 | -0,09% | 506.548,00 |
| 15.01.2026 | 274,52 | 277,01 | 274,31 | 275,78 | 0,99% | 2.548.459,00 |
| 14.01.2026 | 272,08 | 273,44 | 271,06 | 273,08 | 0,21% | 715.006,00 |
| 13.01.2026 | 273,00 | 273,68 | 271,44 | 272,52 | 0,11% | 594.756,00 |
| 12.01.2026 | 270,77 | 272,49 | 270,07 | 272,21 | 0,15% | 499.642,00 |
| 09.01.2026 | 270,34 | 272,41 | 269,32 | 271,79 | 0,95% | 633.085,00 |
| 08.01.2026 | 266,99 | 269,81 | 266,19 | 269,23 | 0,66% | 508.526,00 |
| 07.01.2026 | 269,19 | 269,70 | 266,65 | 267,47 | -0,72% | 531.197,00 |
| 06.01.2026 | 264,60 | 269,47 | 264,35 | 269,41 | 1,68% | 549.022,00 |
| 05.01.2026 | 262,47 | 265,86 | 262,12 | 264,97 | 1,31% | 680.725,00 |
| 02.01.2026 | 259,30 | 261,95 | 258,10 | 261,54 | 1,39% | 783.662,00 |
| 31.12.2025 | 260,45 | 260,50 | 257,86 | 257,95 | -0,97% | 475.921,00 |
| 30.12.2025 | 261,71 | 262,00 | 260,43 | 260,47 | -0,38% | 521.609,00 |
| 29.12.2025 | 261,76 | 262,86 | 260,94 | 261,46 | -0,53% | 436.470,00 |
| 26.12.2025 | 263,48 | 263,48 | 262,02 | 262,84 | -0,17% | 360.862,00 |
| 24.12.2025 | 263,20 | 263,80 | 262,27 | 263,28 | 0,19% | 452.685,00 |
| 23.12.2025 | 263,27 | 264,08 | 262,04 | 262,78 | -0,48% | 785.361,00 |
| 22.12.2025 | 262,62 | 264,84 | 262,60 | 264,05 | 0,69% | 562.344,00 |
| 19.12.2025 | 260,28 | 262,84 | 260,00 | 262,24 | 0,97% | 581.803,00 |
| 18.12.2025 | 260,71 | 262,32 | 259,15 | 259,72 | 0,50% | 640.810,00 |
| 17.12.2025 | 260,40 | 262,54 | 258,07 | 258,44 | -0,52% | 1.525.548,00 |
| 16.12.2025 | 261,17 | 262,01 | 258,58 | 259,79 | -0,56% | 1.487.220,00 |
| 15.12.2025 | 263,98 | 264,41 | 260,84 | 261,24 | -0,52% | 498.475,00 |
| 12.12.2025 | 266,57 | 266,92 | 262,04 | 262,61 | -1,35% | 598.355,00 |
| 11.12.2025 | 262,94 | 266,43 | 262,68 | 266,21 | 1,07% | 611.014,00 |
| 10.12.2025 | 259,21 | 264,51 | 259,21 | 263,38 | 1,61% | 1.095.810,00 |
| 09.12.2025 | 258,54 | 260,98 | 258,50 | 259,21 | -0,05% | 634.622,00 |
| 08.12.2025 | 261,03 | 261,35 | 258,89 | 259,34 | -0,33% | 549.216,00 |
| 05.12.2025 | 260,30 | 261,76 | 259,71 | 260,19 | -0,03% | 900.766,00 |
| 04.12.2025 | 258,72 | 261,08 | 258,20 | 260,26 | 0,51% | 569.700,00 |
| 03.12.2025 | 256,40 | 259,02 | 256,18 | 258,94 | 1,01% | 524.678,00 |
| 02.12.2025 | 258,26 | 258,36 | 256,20 | 256,35 | -0,21% | 773.474,00 |
| 01.12.2025 | 256,04 | 258,98 | 256,00 | 256,89 | -0,72% | 846.250,00 |
| 28.11.2025 | 257,85 | 259,04 | 257,02 | 258,75 | 0,51% | 467.846,00 |
| 26.11.2025 | 255,62 | 258,95 | 255,18 | 257,43 | 0,79% | 799.791,00 |
| 25.11.2025 | 251,04 | 255,87 | 250,82 | 255,40 | 2,30% | 1.454.891,00 |
| 24.11.2025 | 247,98 | 250,99 | 247,52 | 249,66 | 0,97% | 1.031.126,00 |
| 21.11.2025 | 242,48 | 248,84 | 242,00 | 247,26 | 2,46% | 777.627,00 |